Hyundai Department Store Co. Ltd. (KRX:069960)
South Korea · Delayed Price · Currency is KRW 75,400
-1,000 (-1.31%)
Oct 23, 2026, 3:30 PM KST
Hyundai Department Store Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 75,500.00 | 75,600.00 | 74,000.00 | 75,400.00 | 75,400.00 | -1.31% | 53,675 |
| Oct 22, 2026 | 77,500.00 | 78,500.00 | 75,700.00 | 76,400.00 | 76,400.00 | -2.55% | 46,718 |
| Oct 21, 2026 | 78,900.00 | 79,300.00 | 77,600.00 | 78,400.00 | 78,400.00 | - | 43,415 |
| Oct 20, 2026 | 83,600.00 | 83,700.00 | 77,500.00 | 78,400.00 | 78,400.00 | -8.09% | 77,622 |
| Oct 19, 2026 | 79,000.00 | 85,900.00 | 78,000.00 | 85,300.00 | 85,300.00 | 7.70% | 157,976 |
| Oct 16, 2026 | 77,100.00 | 81,300.00 | 76,100.00 | 79,200.00 | 79,200.00 | 3.39% | 105,415 |
| Oct 15, 2026 | 79,700.00 | 79,800.00 | 74,200.00 | 76,600.00 | 76,600.00 | -5.78% | 539,439 |
| Oct 14, 2026 | 83,000.00 | 83,500.00 | 80,000.00 | 81,300.00 | 81,300.00 | -1.69% | 74,545 |
| Oct 13, 2026 | 83,500.00 | 83,800.00 | 80,300.00 | 82,700.00 | 82,700.00 | -2.01% | 250,361 |
| Oct 12, 2026 | 85,900.00 | 88,600.00 | 83,000.00 | 84,400.00 | 84,400.00 | -2.43% | 71,021 |
| Oct 8, 2026 | 86,300.00 | 87,100.00 | 85,300.00 | 86,500.00 | 86,500.00 | -0.35% | 60,979 |
| Oct 7, 2026 | 87,700.00 | 88,200.00 | 85,200.00 | 86,800.00 | 86,800.00 | -1.14% | 101,607 |
| Oct 6, 2026 | 88,800.00 | 89,200.00 | 86,200.00 | 87,800.00 | 87,800.00 | -1.13% | 76,203 |
| Oct 2, 2026 | 89,000.00 | 89,800.00 | 88,000.00 | 88,800.00 | 88,800.00 | -0.45% | 55,212 |
| Oct 1, 2026 | 89,700.00 | 90,000.00 | 87,300.00 | 89,200.00 | 89,200.00 | -0.45% | 49,738 |
| Sep 30, 2026 | 89,200.00 | 90,600.00 | 88,000.00 | 89,600.00 | 89,600.00 | 0.11% | 84,467 |
| Sep 29, 2026 | 90,900.00 | 91,000.00 | 88,100.00 | 89,500.00 | 89,500.00 | -1.32% | 123,738 |
| Sep 28, 2026 | 95,800.00 | 96,300.00 | 90,100.00 | 91,200.00 | 90,700.00 | -5.39% | 144,269 |
| Sep 23, 2026 | 99,300.00 | 100,500.00 | 95,200.00 | 96,400.00 | 95,871.49 | -2.53% | 110,035 |
| Sep 22, 2026 | 100,000.00 | 100,900.00 | 97,900.00 | 98,900.00 | 98,357.79 | -1.00% | 78,908 |
| Sep 21, 2026 | 98,600.00 | 100,900.00 | 97,500.00 | 99,900.00 | 99,352.30 | 1.73% | 60,505 |
| Sep 18, 2026 | 100,900.00 | 101,200.00 | 98,200.00 | 98,200.00 | 97,661.62 | -2.58% | 106,972 |
| Sep 17, 2026 | 99,000.00 | 101,800.00 | 98,000.00 | 100,800.00 | 100,247.37 | 2.86% | 118,603 |
| Sep 16, 2026 | 98,000.00 | 100,500.00 | 97,200.00 | 98,000.00 | 97,462.72 | -0.20% | 144,924 |
| Sep 15, 2026 | 98,800.00 | 100,900.00 | 98,000.00 | 98,200.00 | 97,661.62 | -1.01% | 85,395 |
| Sep 14, 2026 | 98,500.00 | 101,900.00 | 96,900.00 | 99,200.00 | 98,656.14 | 0.20% | 124,175 |
| Sep 11, 2026 | 97,200.00 | 100,300.00 | 96,200.00 | 99,000.00 | 98,457.24 | -0.30% | 110,708 |
| Sep 10, 2026 | 97,500.00 | 100,800.00 | 94,900.00 | 99,300.00 | 98,755.59 | 1.95% | 170,291 |
| Sep 9, 2026 | 100,300.00 | 101,200.00 | 97,400.00 | 97,400.00 | 96,866.01 | -3.08% | 139,180 |
| Sep 8, 2026 | 98,200.00 | 103,300.00 | 97,400.00 | 100,500.00 | 99,949.01 | 2.87% | 225,891 |
| Sep 7, 2026 | 97,000.00 | 98,400.00 | 95,600.00 | 97,700.00 | 97,164.36 | 1.56% | 160,258 |
| Sep 4, 2026 | 95,000.00 | 97,200.00 | 94,800.00 | 96,200.00 | 95,672.59 | 1.69% | 126,294 |
| Sep 3, 2026 | 93,400.00 | 96,200.00 | 92,000.00 | 94,600.00 | 94,081.36 | 2.05% | 172,755 |
| Sep 2, 2026 | 95,200.00 | 96,300.00 | 92,600.00 | 92,700.00 | 92,191.78 | -5.21% | 170,820 |
| Sep 1, 2026 | 95,100.00 | 99,100.00 | 92,500.00 | 97,800.00 | 97,263.82 | 2.52% | 204,451 |
| Aug 31, 2026 | 92,400.00 | 95,500.00 | 90,900.00 | 95,400.00 | 94,876.97 | 2.14% | 132,397 |
| Aug 28, 2026 | 94,700.00 | 95,000.00 | 91,700.00 | 93,400.00 | 92,887.94 | -1.89% | 94,673 |
| Aug 27, 2026 | 96,400.00 | 96,500.00 | 92,800.00 | 95,200.00 | 94,678.07 | -0.31% | 133,994 |
| Aug 26, 2026 | 94,400.00 | 96,200.00 | 93,100.00 | 95,500.00 | 94,976.43 | 2.58% | 182,369 |
| Aug 25, 2026 | 93,000.00 | 94,200.00 | 91,000.00 | 93,100.00 | 92,589.58 | -0.64% | 128,932 |
| Aug 24, 2026 | 94,200.00 | 95,200.00 | 92,000.00 | 93,700.00 | 93,186.29 | 0.32% | 102,482 |
| Aug 21, 2026 | 93,200.00 | 94,000.00 | 91,300.00 | 93,400.00 | 92,887.94 | -1.16% | 98,224 |
| Aug 20, 2026 | 95,500.00 | 96,400.00 | 93,600.00 | 94,500.00 | 93,981.91 | -0.32% | 124,106 |
| Aug 19, 2026 | 97,800.00 | 97,800.00 | 94,000.00 | 94,800.00 | 94,280.26 | -5.20% | 103,859 |
| Aug 18, 2026 | 104,400.00 | 104,600.00 | 98,300.00 | 100,000.00 | 99,451.75 | -2.15% | 182,793 |
| Aug 14, 2026 | 101,400.00 | 104,100.00 | 100,900.00 | 102,200.00 | 101,639.69 | 2.51% | 117,886 |
| Aug 13, 2026 | 99,100.00 | 101,700.00 | 97,500.00 | 99,700.00 | 99,153.40 | 1.94% | 316,916 |
| Aug 12, 2026 | 101,600.00 | 102,900.00 | 97,100.00 | 97,800.00 | 97,263.82 | -3.46% | 283,271 |
| Aug 11, 2026 | 103,400.00 | 104,500.00 | 100,200.00 | 101,300.00 | 100,744.63 | -2.41% | 126,546 |
| Aug 10, 2026 | 101,900.00 | 104,700.00 | 100,700.00 | 103,800.00 | 103,230.92 | 1.96% | 181,087 |